Henderson Land (0012.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +4.2% vs the 50-day and -2.7% vs the 200-day average, 19.3% below the 52-week high and +14.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Henderson Land trades 4.2% above its 50-day and 2.7% below its 200-day moving average. (as of 2026-10-30)

Henderson Land develops, sells and leases real estate across Hong Kong and mainland China, building offices, shopping malls and residential projects. It also runs department stores and supermarkets, operates hotels, and offers construction, finance, project management and other support services in house.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0012.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	27.86	28.30	27.50	28.04	+2.19%	9,431,090
2026-10-29	27.38	27.74	27.38	27.44	-0.87%	4,028,854
2026-10-28	27.60	27.70	27.40	27.68	+0.14%	3,635,136
2026-10-27	27.86	27.96	27.40	27.64	-0.79%	3,611,369
2026-10-26	27.58	27.98	27.28	27.86	+1.90%	5,669,368
2026-10-23	26.90	27.50	26.90	27.34	+1.64%	6,916,485
2026-10-22	27.04	27.38	26.70	26.90	-1.82%	12,571,977
2026-10-21	27.32	27.58	27.22	27.40	+0.29%	4,889,089
2026-10-20	27.20	27.42	26.94	27.32	+0.44%	8,251,467
2026-10-16	27.10	27.36	26.92	27.20	+1.72%	8,557,182
2026-10-15	26.80	26.98	26.54	26.74	-0.89%	10,662,568
2026-10-14	27.10	27.18	26.84	26.98	-0.30%	10,385,088
2026-10-13	26.72	27.08	26.62	27.06	+1.27%	7,859,509
2026-10-12	27.12	27.18	26.62	26.72	-0.67%	4,459,311
2026-10-09	26.16	27.04	26.16	26.90	+2.99%	11,202,018
2026-10-08	25.98	26.68	25.92	26.12	+0.69%	13,885,151
2026-10-07	25.84	26.00	25.72	25.94	+1.49%	10,807,150
2026-10-06	25.72	25.82	25.42	25.56	+0.24%	3,732,851
2026-10-05	25.98	25.98	25.40	25.50	-1.85%	8,945,987
2026-10-02	26.60	26.60	25.76	25.98	-2.84%	10,414,400
2026-09-30	26.36	26.76	26.14	26.74	+1.44%	11,176,094
2026-09-29	26.30	26.64	26.04	26.36	+0.23%	8,709,957
2026-09-28	25.96	26.50	25.96	26.30	+0.31%	9,325,461
2026-09-25	25.96	26.24	25.84	26.22	-0.30%	5,912,497
2026-09-24	26.14	26.34	26.00	26.30	+0.00%	7,546,675
2026-09-23	26.40	26.50	26.14	26.30	-0.38%	5,589,705
2026-09-22	26.38	26.60	26.28	26.40	+0.23%	7,730,863
2026-09-21	26.04	26.38	25.80	26.34	+1.46%	5,815,003
2026-09-18	26.00	26.14	25.72	25.96	+0.93%	15,800,939
2026-09-17	25.60	25.78	25.20	25.72	-0.85%	9,592,065
2026-09-16	25.64	26.04	25.46	25.94	+0.54%	9,059,236
2026-09-15	26.10	26.10	25.62	25.80	+0.00%	6,187,769
2026-09-14	26.14	26.24	25.68	25.80	-1.07%	5,297,453
2026-09-11	26.64	26.64	26.06	26.08	-2.54%	7,987,215
2026-09-10	26.48	26.80	26.32	26.76	+1.06%	5,357,808
2026-09-09	26.66	26.96	26.40	26.48	-0.68%	6,645,136
2026-09-08	26.56	26.80	26.34	26.66	+0.38%	4,113,334
2026-09-07	26.70	26.88	26.48	26.56	-0.60%	3,166,139
2026-09-04	26.44	26.98	26.36	26.72	+2.38%	11,528,508
2026-09-03	26.02	26.26	25.98	26.10	-1.29%	6,774,994
2026-09-02	26.20	26.54	25.96	26.44	+0.46%	9,152,102
2026-09-01	26.72	26.76	26.16	26.32	-2.01%	13,401,754
2026-08-31	28.72	28.72	26.80	26.86	-7.32%	29,275,768
2026-08-28	29.08	29.20	28.82	28.98	-0.75%	7,443,859
2026-08-27	29.60	29.60	29.06	29.20	-1.42%	6,880,404
2026-08-26	29.40	29.80	29.32	29.62	+0.07%	7,802,360
2026-08-25	30.00	30.06	29.50	29.60	-1.92%	9,299,852
2026-08-24	30.40	30.68	29.82	30.18	-0.07%	15,912,567
2026-08-21	29.20	30.56	28.90	30.20	+7.17%	27,319,896
2026-08-20	27.80	28.36	27.80	28.18	+1.37%	5,769,906
2026-08-19	27.16	27.90	27.12	27.80	+2.28%	9,105,334
2026-08-18	26.86	27.30	26.86	27.18	+0.44%	4,747,249
2026-08-17	26.78	27.26	26.78	27.06	+1.05%	3,462,212
2026-08-14	27.06	27.06	26.50	26.78	-1.03%	10,016,124
2026-08-13	26.98	27.44	26.76	27.06	-1.02%	5,057,777
2026-08-12	27.00	27.48	26.76	27.34	+0.22%	13,144,707
2026-08-11	27.70	27.70	27.14	27.28	-0.37%	3,409,831
2026-08-10	27.14	27.50	26.80	27.38	+1.86%	6,989,369
2026-08-07	27.56	27.64	26.58	26.88	-2.18%	13,747,555
2026-08-06	27.90	28.00	27.16	27.48	-2.76%	11,748,237
2026-08-05	28.02	28.30	27.68	28.26	+0.86%	7,489,193
2026-08-04	28.16	28.38	27.82	28.02	-0.43%	4,609,123
2026-08-03	28.68	28.68	27.82	28.14	-0.92%	5,445,644
2026-07-31	28.78	28.78	28.08	28.40	-1.32%	7,938,340
2026-07-30	28.62	28.90	28.50	28.78	+0.56%	8,167,691
2026-07-29	28.76	28.76	28.22	28.62	+0.77%	5,459,331
2026-07-28	28.40	28.56	28.00	28.40	+0.00%	5,590,539
2026-07-27	27.52	28.50	27.20	28.40	+3.20%	7,735,700
2026-07-24	27.70	27.70	27.28	27.52	-0.72%	3,199,745
2026-07-23	27.52	27.96	27.24	27.72	+0.73%	5,143,846
2026-07-22	27.74	27.78	27.36	27.52	-0.79%	7,379,090
2026-07-21	27.28	27.88	27.10	27.74	+1.69%	4,751,654
2026-07-20	27.62	27.62	27.20	27.28	+0.07%	4,765,814
2026-07-17	27.08	27.88	27.02	27.26	-0.29%	7,966,515
2026-07-16	26.90	27.54	26.88	27.34	+1.64%	12,078,722
2026-07-15	25.70	27.00	25.70	26.90	+4.67%	13,691,203
2026-07-14	25.42	25.74	25.30	25.70	+0.47%	5,644,200
2026-07-13	25.42	25.76	25.36	25.58	+0.87%	3,857,067
2026-07-10	25.10	25.60	24.92	25.36	+1.85%	4,746,326
2026-07-09	25.26	25.50	24.78	24.90	-2.35%	12,540,409
2026-07-08	25.10	25.64	25.10	25.50	-0.23%	7,309,156
2026-07-07	25.62	25.82	25.44	25.56	-0.23%	9,264,834
2026-07-06	25.56	25.84	25.46	25.62	+0.23%	5,110,655
2026-07-03	25.10	25.76	25.00	25.56	+2.49%	6,261,307
2026-07-02	24.80	25.26	24.58	24.94	+0.56%	10,917,453
2026-06-30	25.40	25.40	24.68	24.80	-2.75%	10,500,470
2026-06-29	25.14	25.72	25.02	25.50	+1.35%	6,896,405
2026-06-26	25.80	25.86	25.04	25.16	-2.56%	8,517,130
2026-06-25	25.32	25.90	25.30	25.82	+1.97%	13,878,352
2026-06-24	25.10	25.54	24.94	25.32	+0.88%	8,002,066
2026-06-23	25.64	25.64	24.80	25.10	-2.11%	8,404,988
2026-06-22	25.00	25.72	25.00	25.64	-0.77%	14,701,730
2026-06-18	26.06	26.34	25.74	25.84	-1.97%	12,762,710
2026-06-17	26.70	26.72	26.28	26.36	-1.27%	5,354,974
2026-06-16	27.50	27.50	26.56	26.70	-1.84%	8,922,994
2026-06-15	27.20	27.44	26.94	27.20	+0.97%	6,411,103
2026-06-12	26.80	27.10	26.68	26.94	+0.97%	6,616,008
2026-06-11	26.84	27.18	26.58	26.68	-0.60%	6,275,084
2026-06-10	27.22	27.30	26.50	26.84	-1.47%	11,924,230
2026-06-09	27.78	27.82	27.04	27.24	-1.73%	9,037,684
2026-06-08	27.52	27.80	27.06	27.72	-0.50%	13,879,909
2026-06-05	28.70	28.80	27.68	27.86	-2.93%	21,624,750
2026-06-04	29.06	29.34	28.36	28.70	-3.76%	11,405,860
2026-06-03	30.50	30.82	29.66	29.82	-2.55%	16,383,990
2026-06-02	30.78	31.64	30.22	30.60	-0.46%	11,583,026
2026-06-01	30.90	30.96	30.52	30.74	-0.71%	9,877,227
2026-05-29	31.04	31.14	30.54	30.96	-0.26%	17,846,543
2026-05-28	31.00	31.06	30.52	31.04	-0.39%	10,259,034
2026-05-27	31.66	31.72	31.02	31.16	-1.58%	7,281,441
2026-05-26	32.66	32.66	31.60	31.66	-2.46%	9,835,166
2026-05-22	32.00	32.94	32.00	32.46	+0.50%	7,221,999
2026-05-21	32.40	32.48	31.96	32.30	-0.19%	8,055,680
2026-05-20	32.40	32.40	31.70	32.36	-0.12%	8,943,487
2026-05-19	32.80	32.86	32.16	32.40	-1.40%	12,783,807
2026-05-18	33.60	33.64	32.50	32.86	-3.01%	7,285,861
2026-05-15	34.28	34.28	33.66	33.88	-1.17%	5,070,331
2026-05-14	33.64	34.44	33.64	34.28	+1.90%	7,830,936
2026-05-13	34.08	34.34	33.42	33.64	-0.94%	10,184,642
2026-05-12	34.02	34.58	33.82	33.96	-0.12%	9,774,413
2026-05-11	33.92	34.20	33.58	34.00	+0.24%	8,733,181
2026-05-08	34.02	34.42	33.54	33.92	-1.85%	8,273,442
2026-05-07	34.30	34.78	33.88	34.56	+1.05%	13,972,775
2026-05-06	32.60	34.28	32.60	34.20	+4.97%	20,276,390
2026-05-05	32.08	32.62	31.92	32.58	+0.87%	7,544,756
2026-05-04	31.36	32.64	31.16	32.30	+4.94%	17,519,989
2026-04-30	30.82	30.82	30.34	30.78	-0.13%	11,203,556
2026-04-29	30.70	30.88	30.48	30.82	+1.52%	6,139,048
2026-04-28	30.40	30.64	30.22	30.36	-0.13%	4,257,687
2026-04-27	30.36	30.40	29.98	30.40	+0.13%	3,929,685
2026-04-24	30.36	30.38	29.94	30.36	-0.07%	4,340,876
2026-04-23	30.56	30.68	30.16	30.38	-0.85%	4,507,635
2026-04-22	30.70	30.88	30.30	30.64	-0.20%	6,682,281
2026-04-21	30.10	30.82	30.02	30.70	+1.72%	6,441,976
2026-04-20	30.28	30.40	29.96	30.18	+0.33%	4,813,333
2026-04-17	30.40	30.40	29.98	30.08	-1.12%	4,570,453
2026-04-16	30.58	30.78	30.10	30.42	-0.72%	5,967,109
2026-04-15	30.96	30.96	30.48	30.64	+0.39%	5,242,863
2026-04-14	30.66	30.80	30.38	30.52	+0.86%	7,557,149
2026-04-13	30.76	30.76	29.92	30.26	-1.56%	5,891,158
2026-04-10	30.52	31.08	30.52	30.74	+0.72%	7,337,659
2026-04-09	29.94	30.64	29.92	30.52	+1.80%	8,848,950
2026-04-08	29.90	30.16	29.14	29.98	+3.81%	15,079,389
2026-04-02	29.38	29.42	28.60	28.88	-1.70%	6,959,893
2026-04-01	29.60	30.00	29.32	29.38	+1.59%	8,780,191
2026-03-31	29.10	29.32	28.72	28.92	-0.62%	10,519,392
2026-03-30	29.00	29.58	28.58	29.10	-2.48%	17,350,032
2026-03-27	29.86	30.06	29.50	29.84	-1.00%	7,803,475
2026-03-26	30.50	30.74	29.96	30.14	-0.99%	6,651,886
2026-03-25	31.12	31.12	30.04	30.44	-0.85%	11,505,300
2026-03-24	30.02	31.22	29.74	30.70	+2.27%	34,048,681
2026-03-23	30.40	30.66	29.68	30.02	-3.66%	14,674,230
2026-03-20	31.78	32.02	31.16	31.16	-2.20%	27,705,532
2026-03-19	32.50	32.52	31.70	31.86	-2.39%	8,646,881
2026-03-18	31.84	32.92	31.80	32.64	+2.51%	11,907,229
2026-03-17	31.10	32.04	31.10	31.84	+2.38%	10,382,148
2026-03-16	30.90	31.38	30.72	31.10	+0.65%	7,927,026
2026-03-13	31.14	31.22	30.64	30.90	-0.77%	6,691,799
2026-03-12	32.10	32.10	30.88	31.14	-3.17%	11,927,291
2026-03-11	32.38	32.44	31.84	32.16	+0.12%	8,343,928
2026-03-10	31.80	32.34	31.80	32.12	+0.69%	10,575,334
2026-03-09	32.52	32.52	31.14	31.90	-3.92%	17,748,861
2026-03-06	33.78	33.94	32.90	33.20	-2.24%	11,972,447
2026-03-05	33.60	34.50	33.60	33.96	+1.07%	8,543,990
2026-03-04	34.38	34.50	33.30	33.60	-3.23%	14,118,950
2026-03-03	34.84	35.42	34.52	34.72	-0.34%	8,411,536
2026-03-02	35.12	35.46	33.80	34.84	-1.69%	14,990,394
2026-02-27	34.44	35.46	34.02	35.44	+2.90%	12,078,393
2026-02-26	35.08	35.16	34.30	34.44	-0.40%	8,319,508
2026-02-25	35.28	35.66	34.42	34.58	-2.10%	8,787,156
2026-02-24	34.70	35.66	34.60	35.32	+2.08%	18,644,392
2026-02-23	33.80	34.70	33.72	34.60	+2.73%	12,954,447
2026-02-20	32.88	33.84	32.88	33.68	+3.00%	13,524,880
2026-02-16	32.28	32.86	32.28	32.70	+0.93%	1,549,486
2026-02-13	32.72	32.72	32.26	32.40	-1.04%	4,576,998
2026-02-12	33.06	33.28	32.48	32.74	-0.67%	4,647,132
2026-02-11	32.40	33.08	32.38	32.96	+0.49%	4,963,722
2026-02-10	32.76	32.88	32.42	32.80	+0.06%	6,254,006
2026-02-09	32.30	32.78	32.06	32.78	+2.50%	6,849,176
2026-02-06	32.10	32.22	31.64	31.98	-1.42%	7,540,604
2026-02-05	31.80	32.72	31.80	32.44	+1.12%	7,986,613
2026-02-04	31.88	32.18	31.52	32.08	+0.88%	8,843,115
2026-02-03	31.04	31.90	31.00	31.80	+2.91%	9,559,916
2026-02-02	30.90	31.04	30.52	30.90	-0.71%	8,606,160
2026-01-30	31.52	31.70	30.98	31.12	-1.95%	7,777,917
2026-01-29	31.00	32.10	31.00	31.74	+1.34%	16,861,036
2026-01-28	30.50	31.46	30.40	31.32	+3.57%	10,655,294
2026-01-27	30.30	30.56	30.12	30.24	-0.20%	13,842,456
2026-01-26	30.00	30.30	29.10	30.30	+0.33%	13,123,047
2026-01-23	30.66	30.98	30.00	30.20	-1.50%	9,563,811
2026-01-22	30.62	31.16	30.32	30.66	-0.20%	8,591,920
2026-01-21	31.10	31.16	30.48	30.72	-1.29%	4,659,061
2026-01-20	31.00	31.28	30.80	31.12	+0.52%	4,473,596
2026-01-19	31.50	31.70	30.70	30.96	-2.09%	7,616,282
2026-01-16	31.68	31.96	31.42	31.62	-0.19%	8,269,125
2026-01-15	31.12	31.68	31.00	31.68	+1.80%	5,647,214
2026-01-14	31.62	31.84	30.64	31.12	-1.89%	10,471,068
2026-01-13	31.10	32.00	30.90	31.72	+2.99%	18,646,171
2026-01-12	29.70	30.88	29.70	30.80	+3.98%	15,216,091
2026-01-09	29.20	29.62	29.20	29.62	+0.89%	4,633,519
2026-01-08	28.96	29.40	28.92	29.36	+1.45%	5,282,205
2026-01-07	28.50	29.34	28.50	28.94	+0.56%	5,850,567
2026-01-06	28.44	29.08	28.44	28.78	+1.20%	7,275,010
2026-01-05	28.96	29.12	28.28	28.44	-1.80%	5,630,170
2026-01-02	28.18	28.96	28.18	28.96	+2.91%	5,351,717
2025-12-31	28.36	28.36	28.12	28.14	-0.78%	3,121,211
2025-12-30	28.46	28.56	28.08	28.36	-0.35%	4,278,900
2025-12-29	28.96	29.18	28.28	28.46	-1.73%	6,165,467
2025-12-24	28.98	29.08	28.88	28.96	-0.28%	2,050,171
2025-12-23	29.10	29.32	28.96	29.04	-0.62%	2,777,552
2025-12-22	29.66	29.66	28.94	29.22	-0.20%	3,329,440
2025-12-19	29.60	29.62	29.20	29.28	-1.08%	7,610,613
2025-12-18	29.16	29.60	28.84	29.60	+1.65%	5,951,223
2025-12-17	29.16	29.28	28.84	29.12	-0.14%	4,460,322
2025-12-16	29.06	29.22	28.86	29.16	+0.34%	9,343,072
2025-12-15	29.08	29.48	29.02	29.06	-1.36%	5,455,224
2025-12-12	28.88	29.80	28.88	29.46	+0.96%	6,926,097
2025-12-11	28.86	29.40	28.70	29.18	+1.74%	6,435,160
2025-12-10	28.88	29.18	28.46	28.68	-0.69%	5,288,091
2025-12-09	28.70	29.42	28.64	28.88	+0.28%	5,474,411
2025-12-08	29.28	29.32	28.70	28.80	-1.71%	5,213,581
2025-12-05	29.26	29.30	28.98	29.30	-0.14%	4,578,995
2025-12-04	29.16	29.38	29.14	29.34	+0.62%	3,624,891
2025-12-03	30.00	30.00	29.10	29.16	-2.80%	6,657,273
2025-12-02	29.68	30.04	29.64	30.00	+1.08%	3,616,582
2025-12-01	29.48	29.72	29.14	29.68	+1.16%	5,130,671
2025-11-28	29.74	29.82	29.26	29.34	-1.34%	3,124,887
2025-11-27	30.00	30.12	29.70	29.74	-0.47%	3,522,075
2025-11-26	29.60	30.04	29.58	29.88	+0.54%	3,533,525
2025-11-25	29.80	30.18	29.72	29.72	-0.13%	3,879,845
2025-11-24	29.32	29.94	29.32	29.76	+1.50%	7,139,650
2025-11-21	29.58	29.58	29.20	29.32	-1.35%	5,187,934
2025-11-20	30.10	30.10	29.48	29.72	+0.54%	3,960,896
2025-11-19	29.82	29.88	29.34	29.56	-0.94%	3,918,519
2025-11-18	30.18	30.48	29.72	29.84	-2.80%	6,144,607
2025-11-17	30.62	30.92	30.44	30.70	+0.00%	4,394,836
2025-11-14	30.64	30.92	30.22	30.70	+0.20%	6,536,396
2025-11-13	30.32	30.96	30.32	30.64	+1.59%	9,695,324
2025-11-12	29.64	30.40	29.50	30.16	+2.17%	12,214,056
2025-11-11	29.48	29.60	29.28	29.52	+0.14%	4,840,109
2025-11-10	29.36	29.90	29.12	29.48	+0.41%	6,542,345
2025-11-07	28.26	29.46	27.84	29.36	+3.97%	16,450,600
2025-11-06	28.02	28.28	28.02	28.24	+0.71%	3,939,061
2025-11-05	27.80	28.10	27.38	28.04	+0.72%	6,811,689
2025-11-04	27.78	27.86	27.58	27.84	+0.65%	4,645,236
2025-11-03	27.22	27.68	27.06	27.66	+1.39%	4,680,377
2025-10-31	27.78	27.78	27.20	27.28	-0.73%	3,691,663
2025-10-30	28.50	28.50	27.34	27.48	-2.62%	6,741,295
2025-10-28	28.50	28.50	28.06	28.22	-0.14%	6,464,204
2025-10-27	27.90	28.56	27.50	28.26	+1.58%	7,318,438
2025-10-24	27.56	27.90	27.52	27.82	+0.94%	4,221,993

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.07%). Worst month: Mar (-6.03%). Based on 2 years of daily data (2025–2026).

Jan+0.38%
Feb+5.53%
Mar-6.03%
Apr+1.06%
May+3.22%
Jun-3.18%
Jul+4.43%
Aug-3.10%
Sep+1.28%
Oct-0.80%
Nov+6.07%
Dec-5.19%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Henderson Land's (0012.HK) latest close?

28.04 on 2026-10-30, from the Closelook data lake's daily price record.

What is 0012.HK's 52-week high and low?

35.66 high and 24.58 low over the trailing 52 weeks, as of 2026-10-30.

What is Henderson Land's strongest and weakest month historically?

Historically, 0012.HK's strongest calendar month has been Nov (average +6.07%) and its weakest Mar (average -6.03%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 0012.HK?

Recovery attempt under the 200-day: Trades +4.2% vs the 50-day and -2.7% vs the 200-day average, 19.3% below the 52-week high and +14.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 0012.HK above its 50-day and 200-day moving averages?

Henderson Land trades 4.2% above its 50-day and 2.7% below its 200-day moving average (4.2% above its 20-day). As of 2026-10-30.